Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 795.80 | 796.70 | 789.60 | 793.00 | 0 | -2.70(-0.34%) |
May 30, 2019 | 795.80 | 796.20 | 795.10 | 795.70 | 0 | +2.60(+0.33%) |
May 29, 2019 | 793.40 | 793.80 | 792.40 | 793.10 | 0 | -5.90(-0.74%) |
May 28, 2019 | 799.10 | 799.90 | 798.40 | 799.00 | 0 | -11.30(-1.39%) |
May 27, 2019 | 806.00 | 812.10 | 802.30 | 810.30 | 0 | +5.30(+0.66%) |
May 26, 2019 | 806.00 | 806.20 | 804.50 | 805.00 | 0 | -0.90(-0.11%) |
May 25, 2019 | 800.20 | 809.30 | 798.70 | 805.90 | 0 | +0.00(+0.00%) |
May 24, 2019 | 800.20 | 809.30 | 798.70 | 805.90 | 0 | +7.00(+0.88%) |
May 23, 2019 | 800.20 | 800.20 | 798.70 | 798.90 | 0 | -5.40(-0.67%) |
May 22, 2019 | 804.70 | 805.10 | 803.40 | 804.30 | 0 | -12.80(-1.57%) |
May 21, 2019 | 817.20 | 818.00 | 816.50 | 817.10 | 0 | +1.90(+0.23%) |
May 20, 2019 | 815.50 | 816.10 | 815.00 | 815.20 | 0 | -5.60(-0.68%) |
May 19, 2019 | 819.50 | 821.70 | 818.10 | 820.80 | 0 | +1.40(+0.17%) |
May 18, 2019 | 835.80 | 836.10 | 818.20 | 819.40 | 0 | +0.00(+0.00%) |
May 17, 2019 | 835.80 | 836.10 | 818.20 | 819.40 | 0 | -14.90(-1.79%) |
May 16, 2019 | 835.80 | 835.80 | 833.90 | 834.30 | 0 | -13.80(-1.63%) |
May 15, 2019 | 848.80 | 849.20 | 847.50 | 848.10 | 0 | -10.50(-1.22%) |
May 14, 2019 | 857.80 | 859.40 | 857.60 | 858.60 | 0 | +2.60(+0.30%) |
May 13, 2019 | 854.30 | 856.70 | 854.30 | 856.00 | 0 | -9.20(-1.06%) |
May 12, 2019 | 866.50 | 867.70 | 863.60 | 865.20 | 0 | -2.10(-0.24%) |
May 11, 2019 | 852.20 | 869.10 | 849.40 | 867.30 | 0 | +0.00(+0.00%) |
May 10, 2019 | 852.20 | 869.10 | 849.40 | 867.30 | 0 | +17.30(+2.04%) |
May 09, 2019 | 852.20 | 852.70 | 849.40 | 850.00 | 0 | -14.50(-1.68%) |
May 08, 2019 | 863.90 | 865.10 | 863.30 | 864.50 | 0 | -8.90(-1.02%) |
May 07, 2019 | 872.70 | 874.10 | 872.50 | 873.40 | 0 | -6.90(-0.78%) |
May 06, 2019 | 878.50 | 881.60 | 876.00 | 880.30 | 0 | +14.30(+1.65%) |
May 05, 2019 | 873.40 | 874.40 | 865.50 | 866.00 | 0 | -9.00(-1.03%) |
May 04, 2019 | 853.20 | 875.80 | 847.10 | 875.00 | 0 | +0.00(+0.00%) |
May 03, 2019 | 853.20 | 875.80 | 847.10 | 875.00 | 0 | +21.90(+2.57%) |
May 02, 2019 | 853.20 | 854.30 | 852.90 | 853.10 | 0 | -18.50(-2.12%) |
May 01, 2019 | 869.70 | 872.10 | 869.30 | 871.60 | 0 | -19.10(-2.14%) |
Apr 30, 2019 | 891.90 | 892.10 | 890.30 | 890.70 | 0 | -9.60(-1.07%) |
Apr 29, 2019 | 899.20 | 901.60 | 899.20 | 900.30 | 0 | -3.70(-0.41%) |
Apr 28, 2019 | 903.50 | 904.70 | 902.30 | 904.00 | 0 | +1.00(+0.11%) |
Apr 27, 2019 | 890.60 | 904.20 | 887.20 | 903.00 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 890.60 | 904.20 | 887.20 | 903.00 | 0 | +12.50(+1.40%) |
Apr 25, 2019 | 890.60 | 891.60 | 890.50 | 890.50 | 0 | +2.40(+0.27%) |
Apr 24, 2019 | 888.10 | 889.30 | 888.10 | 888.10 | 0 | -4.20(-0.47%) |
Apr 23, 2019 | 892.30 | 893.20 | 891.60 | 892.30 | 0 | -11.40(-1.26%) |
Apr 22, 2019 | 904.00 | 904.90 | 903.50 | 903.70 | 0 | -4.50(-0.50%) |
Apr 21, 2019 | 906.30 | 909.30 | 905.80 | 908.20 | 0 | +1.20(+0.13%) |
Apr 19, 2019 | 893.00 | 907.90 | 885.90 | 907.00 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 893.00 | 907.90 | 885.90 | 907.00 | 0 | +13.10(+1.47%) |
Apr 17, 2019 | 893.00 | 894.70 | 892.60 | 893.90 | 0 | +9.20(+1.04%) |
Apr 16, 2019 | 886.30 | 886.30 | 884.10 | 884.70 | 0 | -6.20(-0.70%) |
Apr 15, 2019 | 892.30 | 893.50 | 890.40 | 890.90 | 0 | -5.30(-0.59%) |
Apr 14, 2019 | 896.00 | 897.40 | 895.60 | 896.20 | 0 | +0.80(+0.09%) |
Apr 13, 2019 | 896.80 | 907.80 | 895.40 | 895.40 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 896.80 | 907.80 | 895.40 | 895.40 | 0 | -2.20(-0.25%) |
Apr 11, 2019 | 896.80 | 898.80 | 896.70 | 897.60 | 0 | -8.10(-0.89%) |
Apr 10, 2019 | 906.90 | 907.00 | 905.70 | 905.70 | 0 | +12.80(+1.43%) |
Apr 09, 2019 | 896.10 | 896.50 | 891.20 | 892.90 | 0 | -19.80(-2.17%) |
Apr 08, 2019 | 914.00 | 915.10 | 912.70 | 912.70 | 0 | +3.20(+0.35%) |
Apr 07, 2019 | 905.30 | 910.10 | 905.10 | 909.50 | 0 | +4.40(+0.49%) |
Apr 06, 2019 | 903.80 | 913.50 | 890.30 | 905.10 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 903.80 | 913.50 | 890.30 | 905.10 | 0 | +0.90(+0.10%) |
Apr 04, 2019 | 903.80 | 905.00 | 903.30 | 904.20 | 0 | +27.90(+3.18%) |
Apr 03, 2019 | 874.00 | 876.30 | 873.30 | 876.30 | 0 | +20.80(+2.43%) |
Apr 02, 2019 | 855.50 | 856.20 | 855.00 | 855.50 | 0 | -0.10(-0.01%) |
Apr 01, 2019 | 854.80 | 855.80 | 854.10 | 855.60 | 0 | -1.30(-0.15%) |
Mar 31, 2019 | 853.50 | 858.30 | 853.50 | 856.90 | 0 | +3.50(+0.41%) |
Mar 30, 2019 | 843.80 | 861.70 | 843.80 | 853.40 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 843.80 | 861.70 | 843.80 | 853.40 | 0 | +7.40(+0.87%) |
Mar 28, 2019 | 843.80 | 847.00 | 843.80 | 846.00 | 0 | -11.90(-1.39%) |
Mar 27, 2019 | 859.30 | 860.70 | 857.40 | 857.90 | 0 | -2.20(-0.26%) |
Mar 26, 2019 | 858.80 | 860.10 | 858.30 | 860.10 | 0 | -1.40(-0.16%) |
Mar 25, 2019 | 858.50 | 862.10 | 858.10 | 861.50 | 0 | +15.50(+1.83%) |
Mar 24, 2019 | 848.40 | 850.40 | 845.70 | 846.00 | 0 | -2.20(-0.26%) |
Mar 23, 2019 | 862.40 | 867.60 | 846.70 | 848.20 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 862.40 | 867.60 | 846.70 | 848.20 | 0 | -13.20(-1.53%) |
Mar 21, 2019 | 862.40 | 863.50 | 861.00 | 861.40 | 0 | -4.10(-0.47%) |
Mar 20, 2019 | 862.60 | 865.70 | 862.60 | 865.50 | 0 | +14.10(+1.66%) |
Mar 19, 2019 | 852.90 | 853.00 | 850.90 | 851.40 | 0 | +16.50(+1.98%) |
Mar 18, 2019 | 836.50 | 837.10 | 834.60 | 834.90 | 0 | +4.20(+0.51%) |
Mar 17, 2019 | 830.20 | 832.50 | 830.20 | 830.70 | 0 | -0.80(-0.10%) |
Mar 16, 2019 | 825.00 | 836.80 | 824.20 | 831.50 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 825.00 | 836.80 | 824.20 | 831.50 | 0 | +6.70(+0.81%) |
Mar 14, 2019 | 825.00 | 825.90 | 824.80 | 824.80 | 0 | -19.40(-2.30%) |
Mar 13, 2019 | 843.50 | 845.20 | 843.10 | 844.20 | 0 | +8.60(+1.03%) |
Mar 12, 2019 | 836.50 | 836.80 | 834.50 | 835.60 | 0 | +15.00(+1.83%) |
Mar 11, 2019 | 819.40 | 821.20 | 819.40 | 820.60 | 0 | +3.00(+0.37%) |
Mar 10, 2019 | 816.00 | 818.20 | 815.00 | 817.60 | 0 | -0.90(-0.11%) |
Mar 08, 2019 | 816.40 | 822.50 | 812.60 | 818.50 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 816.40 | 822.50 | 812.60 | 818.50 | 0 | -10.30(-1.24%) |
Mar 06, 2019 | 828.30 | 829.60 | 827.90 | 828.80 | 0 | -9.40(-1.12%) |
Mar 05, 2019 | 838.50 | 838.70 | 837.80 | 838.20 | 0 | -0.80(-0.10%) |
Mar 04, 2019 | 838.50 | 839.40 | 838.50 | 839.00 | 0 | -26.80(-3.10%) |
Mar 03, 2019 | 864.00 | 866.10 | 862.60 | 865.80 | 0 | +3.40(+0.39%) |